Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
297,46+12,62 (+4,43%)
Börsenschluss: 04:00PM EDT
298,00 +0,54 (+0,18%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220603C002625002022-05-19 3:33PM EDT262.5017.5033.4036.900.00--179.20%
URI220603C002725002022-05-25 3:06PM EDT272.509.5024.0026.300.00-4554.93%
URI220603C002750002022-05-25 10:50AM EDT275.007.6021.9024.000.00-210553.13%
URI220603C002800002022-05-26 10:20AM EDT280.007.9017.7019.300.00-81847.51%
URI220603C002825002022-05-27 11:45AM EDT282.5013.5015.1017.40+6.40+90.14%2848.22%
URI220603C002850002022-05-27 2:33PM EDT285.0012.9113.0015.20+7.36+132.61%21845.69%
URI220603C002875002022-05-26 10:28AM EDT287.505.1012.1012.900.00-1442.02%
URI220603C002900002022-05-27 1:13PM EDT290.009.0010.0011.10+4.50+100.00%1026341.43%
URI220603C002925002022-05-27 3:47PM EDT292.508.658.409.60+5.35+162.12%62741.94%
URI220603C002950002022-05-27 3:48PM EDT295.007.106.807.70+4.35+158.18%295739.08%
URI220603C002975002022-05-27 1:38PM EDT297.504.005.406.20+2.10+110.53%101237.84%
URI220603C003000002022-05-27 3:40PM EDT300.004.204.005.10+3.17+307.77%251838.11%
URI220603C003050002022-05-27 3:55PM EDT305.002.562.153.10+1.67+187.64%73536.95%
URI220603C003100002022-05-27 3:55PM EDT310.001.450.951.95+0.91+168.52%103137.82%
URI220603C003150002022-05-27 1:02PM EDT315.000.480.400.95-2.42-83.45%2536.01%
URI220603C003200002022-05-27 3:37PM EDT320.000.300.200.50+0.10+50.00%111936.21%
URI220603C003250002022-05-18 2:33PM EDT325.000.510.100.850.00-1347.61%
URI220603C003300002022-05-26 2:36PM EDT330.000.100.100.550.00-75648.39%
URI220603C003350002022-05-23 12:55PM EDT335.000.100.050.600.00-515254.74%
URI220603C003400002022-05-26 10:42AM EDT340.000.200.004.800.00-43285.11%
URI220603C003450002022-05-03 11:05AM EDT345.004.570.001.500.00--368.12%
URI220603C003500002022-05-11 3:45PM EDT350.000.740.001.350.00-12371.58%
URI220603C003550002022-04-29 10:35AM EDT355.004.100.001.100.00-4473.44%
URI220603C003600002022-05-03 11:09AM EDT360.002.400.002.250.00-3590.23%
URI220603C003650002022-05-09 11:40AM EDT365.000.250.002.250.00-2695.17%
URI220603C003700002022-04-29 11:34AM EDT370.002.300.002.250.00-4499.95%
URI220603C003750002022-04-29 11:34AM EDT375.001.850.002.250.00-22104.59%
URI220603C004500002022-05-26 12:40PM EDT450.000.050.000.050.00-471,453101.95%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220603P002000002022-05-24 1:15PM EDT200.000.100.001.450.00-15157.72%
URI220603P002100002022-05-27 9:50AM EDT210.000.050.000.15-0.05-50.00%1251101.56%
URI220603P002200002022-05-23 11:21AM EDT220.000.400.004.800.00-2021162.62%
URI220603P002300002022-05-25 11:13AM EDT230.000.500.000.450.00-1289.55%
URI220603P002400002022-05-26 2:19PM EDT240.000.100.000.55-0.40-80.00%31379.00%
URI220603P002500002022-05-27 12:30PM EDT250.000.400.000.70-0.35-46.67%1240668.85%
URI220603P002600002022-05-25 2:54PM EDT260.001.250.200.850.00-23360.30%
URI220603P002650002022-05-27 11:50AM EDT265.000.470.250.80-0.93-66.43%21153.37%
URI220603P002675002022-05-26 11:51AM EDT267.502.400.350.550.00-4950.39%
URI220603P002700002022-05-27 10:46AM EDT270.000.830.450.65-5.57-87.03%38248.76%
URI220603P002725002022-05-27 1:23PM EDT272.500.800.550.80-8.00-90.91%1747.56%
URI220603P002750002022-05-26 2:54PM EDT275.003.200.701.000.00-15546.58%
URI220603P002775002022-05-27 3:35PM EDT277.501.000.901.15-9.71-90.66%10444.48%
URI220603P002800002022-05-18 3:58PM EDT280.0014.201.001.400.00-21743.12%
URI220603P002825002022-05-27 3:51PM EDT282.501.801.351.75-9.80-84.48%30342.16%
URI220603P002850002022-05-20 9:30AM EDT285.0014.731.652.300.00-1742.19%
URI220603P002900002022-05-27 3:34PM EDT290.003.402.703.60-6.15-64.40%291241.16%
URI220603P002950002022-05-24 11:22AM EDT295.005.304.405.30-26.63-83.40%11139.45%
URI220603P003000002022-05-27 1:06PM EDT300.008.776.708.40-9.23-51.28%31742.77%
URI220603P003050002022-05-24 11:22AM EDT305.0041.629.7010.900.00-1438.71%
URI220603P003100002022-05-27 10:21AM EDT310.0017.0013.4015.80-2.50-12.82%1247.80%
URI220603P003150002022-05-16 12:09AM EDT315.0029.5517.3020.200.00--451.93%
URI220603P003200002022-05-05 11:17AM EDT320.0023.5021.7025.300.00--060.74%
URI220603P003250002022-04-29 10:35AM EDT325.0021.0025.3030.000.00-3365.53%
URI220603P003350002022-04-22 10:56AM EDT335.0024.0063.4067.500.00-11254.39%
URI220603P003650002022-04-28 10:05AM EDT365.0056.1065.0070.000.00-11114.99%